US Aggregate Bond Ishares Core ETF (NY: AGG )

115.05 USD -0.06 (-0.05%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 115.88 116.34 115.76 116.22 17,242,900 +0.85(+0.74%)
Feb 27, 2020 115.75 115.75 115.35 115.37 11,606,398 +0.02(+0.02%)
Feb 26, 2020 115.32 115.61 115.26 115.35 4,762,967 -0.12(-0.10%)
Feb 25, 2020 115.28 115.58 115.27 115.47 7,474,613 +0.20(+0.17%)
Feb 24, 2020 115.43 115.43 115.23 115.27 7,489,214 +0.37(+0.32%)
Feb 21, 2020 114.86 115.10 114.84 114.90 4,492,700 +0.23(+0.20%)
Feb 20, 2020 114.53 114.68 114.49 114.67 4,055,975 +0.26(+0.23%)
Feb 19, 2020 114.40 114.47 114.33 114.41 3,692,153 -0.03(-0.03%)
Feb 18, 2020 114.48 114.56 114.34 114.44 4,874,768 +0.15(+0.13%)
Feb 14, 2020 114.35 114.38 114.27 114.29 4,004,900 +0.12(+0.11%)
Feb 13, 2020 114.11 114.24 114.10 114.17 5,214,383 +0.08(+0.07%)
Feb 12, 2020 114.12 114.14 114.03 114.09 6,373,720 -0.12(-0.11%)
Feb 11, 2020 114.35 114.35 114.19 114.21 5,633,359 -0.14(-0.12%)
Feb 10, 2020 114.44 114.44 114.29 114.35 8,187,842 +0.13(+0.11%)
Feb 07, 2020 114.20 114.28 114.10 114.22 5,224,100 +0.33(+0.29%)
Feb 06, 2020 113.82 113.93 113.77 113.89 6,838,658 +0.07(+0.06%)
Feb 05, 2020 113.82 113.87 113.76 113.82 6,066,905 -0.17(-0.15%)
Feb 04, 2020 114.10 114.10 113.89 113.99 5,290,765 -0.38(-0.33%)
Feb 03, 2020 114.20 114.41 114.08 114.37 7,214,231 -0.28(-0.24%)
Jan 31, 2020 114.48 114.67 114.38 114.65 5,061,800 +0.34(+0.30%)
Jan 30, 2020 114.28 114.54 114.24 114.31 6,885,551 +0.01(+0.01%)
Jan 29, 2020 114.13 114.35 114.11 114.30 2,890,247 +0.26(+0.23%)
Jan 28, 2020 114.10 114.16 113.95 114.04 4,463,823 -0.10(-0.09%)
Jan 27, 2020 114.14 114.16 114.05 114.14 4,789,955 +0.35(+0.31%)
Jan 24, 2020 113.68 113.89 113.67 113.79 4,199,700 +0.21(+0.18%)
Jan 23, 2020 113.64 113.70 113.58 113.58 3,429,576 +0.15(+0.13%)
Jan 22, 2020 113.44 113.49 113.39 113.43 3,627,169 +0.06(+0.05%)
Jan 21, 2020 113.25 113.41 113.22 113.37 4,672,052 +0.32(+0.28%)
Jan 17, 2020 113.02 113.10 112.97 113.05 3,003,200 -0.13(-0.11%)
Jan 16, 2020 113.16 113.21 113.05 113.18 2,801,378 +0.03(+0.03%)
Jan 15, 2020 113.18 113.19 113.07 113.15 3,896,304 +0.14(+0.12%)
Jan 14, 2020 112.97 113.02 112.93 113.01 3,625,422 +0.10(+0.09%)
Jan 13, 2020 112.89 112.94 112.82 112.91 4,465,340 -0.07(-0.06%)
Jan 10, 2020 112.90 112.99 112.82 112.98 4,198,000 +0.19(+0.17%)
Jan 09, 2020 112.49 112.79 112.46 112.79 9,110,852 +0.12(+0.11%)
Jan 08, 2020 112.85 112.94 112.54 112.67 7,323,116 -0.13(-0.12%)
Jan 07, 2020 112.92 112.92 112.78 112.80 2,882,995 -0.12(-0.11%)
Jan 06, 2020 113.13 113.13 112.84 112.92 8,131,609 -0.09(-0.08%)
Jan 03, 2020 112.89 113.05 112.78 113.01 3,664,200 +0.33(+0.29%)
Jan 02, 2020 112.68 112.80 112.56 112.68 6,791,537 +0.31(+0.28%)
Dec 31, 2019 112.54 112.54 112.36 112.37 6,807,600 -0.26(-0.23%)
Dec 30, 2019 112.42 112.64 112.34 112.63 3,979,075 +0.00(+0.00%)
Dec 27, 2019 112.60 112.64 112.58 112.63 4,733,700 +0.15(+0.13%)
Dec 26, 2019 112.42 112.49 112.32 112.48 6,072,100 +0.10(+0.09%)
Dec 24, 2019 112.17 112.40 112.13 112.38 1,887,800 +0.14(+0.12%)
Dec 23, 2019 112.38 112.39 112.18 112.24 3,148,580 -0.08(-0.07%)
Dec 20, 2019 112.21 112.33 112.15 112.32 8,809,200 +0.02(+0.02%)
Dec 19, 2019 112.19 112.36 112.13 112.30 5,613,828 -0.07(-0.06%)
Dec 18, 2019 112.55 112.56 112.36 112.37 6,516,293 -0.22(-0.20%)
Dec 17, 2019 112.69 112.70 112.52 112.59 3,016,266 +0.01(+0.01%)
Dec 16, 2019 112.68 112.69 112.50 112.58 5,012,142 -0.23(-0.20%)
Dec 13, 2019 112.58 112.86 112.40 112.81 5,910,900 +0.45(+0.40%)
Dec 12, 2019 112.79 112.79 112.22 112.36 5,080,118 -0.48(-0.43%)
Dec 11, 2019 112.67 112.90 112.61 112.84 3,764,527 +0.30(+0.27%)
Dec 10, 2019 112.67 112.67 112.49 112.54 3,761,060 -0.04(-0.04%)
Dec 09, 2019 112.69 112.72 112.57 112.58 7,398,338 +0.06(+0.05%)
Dec 06, 2019 112.47 112.68 112.41 112.52 4,648,200 -0.16(-0.14%)
Dec 05, 2019 112.58 112.74 112.53 112.68 4,374,749 -0.13(-0.12%)
Dec 04, 2019 112.87 112.95 112.68 112.81 5,806,479 -0.19(-0.17%)
Dec 03, 2019 112.80 113.13 112.76 113.00 5,310,615 +0.51(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.